Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Nov 3, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.080.080.070.070.07-6.67%550,100
Nov 2, 20260.070.080.070.080.087.14%834,700
Oct 30, 20260.070.070.070.070.07-85,000
Oct 29, 20260.070.070.070.070.07-180,000
Oct 28, 20260.080.080.070.070.07-26,100
Oct 27, 20260.070.080.070.070.07-7,683,900
Oct 26, 20260.080.080.070.070.07-384,600
Oct 23, 20260.070.070.070.070.07-300,200
Oct 22, 20260.080.080.070.070.07-29,100
Oct 21, 20260.070.070.070.070.07-56,000
Oct 20, 20260.070.070.070.070.07-6.67%140,000
Oct 19, 20260.070.080.070.080.087.14%38,000
Oct 16, 20260.070.070.070.070.07-6.67%78,000
Oct 15, 20260.070.080.070.080.08-300,000
Oct 14, 20260.070.080.070.080.087.14%48,000
Oct 13, 20260.070.070.070.070.07-390,100
Oct 12, 20260.070.070.070.070.07-56,000
Oct 9, 20260.070.070.070.070.07-356,000
Oct 8, 20260.070.070.070.070.07-56,000
Oct 7, 20260.070.070.070.070.07-6.67%28,000
Oct 6, 20260.070.080.070.080.08-60,000
Oct 5, 20260.070.080.070.080.087.14%215,000
Oct 2, 20260.070.080.070.070.07-58,800
Oct 1, 20260.070.070.070.070.07-6.67%1,162,000
Sep 30, 20260.080.080.080.080.08-100
Sep 29, 20260.070.080.070.080.08-193,500
Sep 28, 20260.080.080.080.080.08-100,000
Sep 25, 20260.070.080.070.080.08-141,000
Sep 24, 20260.080.080.080.080.08-33,200
Sep 23, 20260.080.080.080.080.087.14%100,000
Sep 22, 20260.070.070.070.070.07-14,000
Sep 21, 20260.070.070.070.070.07-6.67%194,000
Sep 18, 20260.080.080.080.080.08-868,100
Sep 17, 20260.080.080.080.080.08-414,300
Sep 15, 20260.080.080.080.080.08-254,000
Sep 14, 20260.080.080.080.080.08-117,000
Sep 11, 20260.080.080.080.080.08-6.25%307,000
Sep 10, 20260.080.080.080.080.086.67%167,000
Sep 9, 20260.080.080.080.080.08-699,000
Sep 8, 20260.080.080.080.080.08-394,800
Sep 7, 20260.080.080.080.080.08-6.25%486,700
Sep 4, 20260.070.080.070.080.086.67%1,061,700
Sep 3, 20260.070.080.070.080.08-10,100
Sep 2, 20260.080.080.080.080.08-6,000
Sep 1, 20260.080.080.080.080.08-2,753,000
Aug 28, 20260.080.080.080.080.08-731,100
Aug 27, 20260.080.080.080.080.08-460,100
Aug 26, 20260.080.080.080.080.08-270,100
Aug 24, 20260.080.080.080.080.08-725,000
Aug 21, 20260.080.080.080.080.08-238,000